Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

45.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.573 5.649 5.478 5.478 539,584 -0.06(-1.09%)
Aug 29, 2002 5.539 5.669 5.337 5.539 854,415 +0.05(+0.98%)
Aug 28, 2002 5.573 5.584 5.447 5.485 488,301 -0.11(-1.92%)
Aug 27, 2002 5.752 5.774 5.575 5.593 806,700 -0.10(-1.81%)
Aug 26, 2002 5.839 5.909 5.653 5.696 998,453 -0.14(-2.38%)
Aug 23, 2002 5.909 6.010 5.833 5.835 680,946 -0.21(-3.52%)
Aug 22, 2002 5.875 6.106 5.763 6.048 834,348 +0.21(+3.65%)
Aug 21, 2002 5.501 5.835 5.501 5.835 1,109,491 +0.34(+6.20%)
Aug 20, 2002 5.460 5.516 5.359 5.494 651,514 +0.06(+1.07%)
Aug 16, 2002 5.292 5.472 5.102 5.436 1,855,990 +0.15(+2.76%)
Aug 15, 2002 5.328 5.337 5.075 5.290 900,347 -0.04(-0.72%)
Aug 14, 2002 5.124 5.328 4.933 5.328 817,848 +0.22(+4.39%)
Aug 13, 2002 5.061 5.324 5.023 5.104 1,114,397 +0.04(+0.71%)
Aug 12, 2002 4.989 5.113 4.895 5.068 1,297,677 +0.01(+0.18%)
Aug 07, 2002 4.978 5.084 4.965 5.059 572,137 +0.11(+2.31%)
Aug 06, 2002 4.866 5.072 4.866 4.945 807,146 +0.12(+2.51%)
Aug 05, 2002 4.967 5.046 4.797 4.824 1,196,003 -0.15(-3.11%)
Aug 02, 2002 5.247 5.254 4.815 4.978 1,143,383 -0.25(-4.72%)
Aug 01, 2002 5.270 5.366 5.200 5.225 569,461 -0.04(-0.85%)
Jul 31, 2002 5.297 5.438 5.180 5.270 856,199 -0.03(-0.51%)
Jul 30, 2002 5.373 5.595 5.261 5.297 1,253,083 -0.08(-1.42%)
Jul 29, 2002 4.967 5.393 4.965 5.373 949,846 +0.44(+8.91%)
Jul 26, 2002 4.821 4.981 4.765 4.933 676,932 +0.13(+2.80%)
Jul 25, 2002 4.767 4.837 4.597 4.799 1,158,991 +0.04(+0.75%)
Jul 24, 2002 4.622 4.817 4.485 4.763 1,694,115 +0.14(+3.06%)
Jul 23, 2002 4.514 4.655 4.507 4.622 2,020,541 +0.22(+4.89%)
Jul 22, 2002 4.463 4.557 4.373 4.406 882,955 -0.17(-3.68%)
Jul 19, 2002 4.765 4.765 4.487 4.575 692,540 -0.27(-5.64%)
Jul 17, 2002 4.933 5.052 4.696 4.848 724,202 -0.08(-1.55%)
Jul 12, 2002 4.978 5.041 4.889 4.924 331,777 -0.03(-0.63%)
Jul 11, 2002 5.046 5.046 4.844 4.956 598,447 -0.11(-2.21%)
Jul 10, 2002 5.268 5.368 5.041 5.068 604,690 -0.20(-3.79%)
Jul 09, 2002 5.393 5.465 5.245 5.268 421,856 -0.10(-1.84%)
Jul 08, 2002 5.456 5.550 5.348 5.366 608,704 -0.09(-1.64%)
Jul 05, 2002 5.348 5.492 5.348 5.456 386,627 +0.17(+3.22%)
Jul 04, 2002 5.259 5.339 5.131 5.285 1,529,564 +0.00(+0.00%)
Jul 03, 2002 5.259 5.339 5.131 5.285 1,524,659 +0.04(+0.68%)
Jul 02, 2002 5.508 5.530 5.124 5.250 1,396,675 -0.27(-4.84%)
Jul 01, 2002 5.855 5.864 5.496 5.516 672,027 -0.34(-5.75%)
Jun 28, 2002 5.685 5.949 5.638 5.853 1,039,479 +0.12(+2.15%)
Jun 27, 2002 5.629 5.741 5.552 5.730 822,754 +0.11(+2.04%)
Jun 26, 2002 5.707 5.707 5.550 5.615 1,423,431 -0.11(-1.92%)
Jun 25, 2002 5.862 5.925 5.680 5.725 613,609 -0.16(-2.67%)
Jun 21, 2002 5.864 5.992 5.851 5.882 949,400 +0.02(+0.34%)
Jun 20, 2002 5.786 5.929 5.738 5.862 2,229,686 +0.08(+1.32%)
Jun 19, 2002 5.965 5.972 5.756 5.786 580,164 -0.20(-3.33%)
Jun 18, 2002 5.943 6.075 5.909 5.985 680,946 +0.04(+0.72%)
Jun 17, 2002 5.718 5.954 5.718 5.943 682,284 +0.22(+3.92%)
Jun 14, 2002 5.837 5.837 5.606 5.718 793,322 -0.33(-5.45%)
Jun 12, 2002 5.990 6.070 5.864 6.048 910,603 +0.06(+0.97%)
Jun 11, 2002 6.091 6.221 5.972 5.990 643,487 -0.09(-1.51%)
Jun 10, 2002 5.853 6.091 5.853 6.082 652,406 +0.23(+3.91%)
Jun 07, 2002 5.898 5.922 5.797 5.853 993,994 -0.06(-0.99%)
Jun 06, 2002 5.907 5.931 5.853 5.911 771,471 +0.02(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.